|
|
Closing price on 8/5/2024
|
|
| Open |
71.30 |
| High |
72.80 |
| Low |
68.00 |
| Volume |
1,011,700 |
| Split-adjusted Price |
68.20 |
|
|
VTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-3.40 / -4.66%
|
71.30
|
72.80
|
68.00
|
69.50
|
70.57
|
68.20
|
1,011,700
|
|
|
8/2/2024
|
+2.90 / +4.14%
|
68.50
|
73.50
|
68.50
|
72.90
|
70.82
|
71.53
|
1,194,800
|
|
|
8/1/2024
|
-4.50 / -6.04%
|
75.00
|
75.00
|
70.00
|
70.00
|
71.93
|
68.69
|
1,597,400
|
|
|
7/31/2024
|
-2.50 / -3.25%
|
77.00
|
77.00
|
74.40
|
74.50
|
75.80
|
73.10
|
700,800
|
|
|
7/30/2024
|
-1.30 / -1.66%
|
78.60
|
79.40
|
77.00
|
77.00
|
78.39
|
75.56
|
573,400
|
|
|
7/29/2024
|
0.00 / 0.00%
|
79.40
|
79.40
|
77.50
|
78.30
|
78.59
|
76.83
|
384,400
|
|
|
7/26/2024
|
+2.30 / +3.03%
|
76.50
|
78.70
|
76.20
|
78.30
|
77.32
|
76.83
|
584,300
|
|
|
7/25/2024
|
-1.20 / -1.55%
|
76.50
|
77.40
|
74.00
|
76.00
|
76.35
|
74.58
|
380,000
|
|
|
7/24/2024
|
+4.10 / +5.61%
|
71.50
|
77.30
|
70.50
|
77.20
|
74.20
|
75.75
|
1,137,700
|
|
|
7/23/2024
|
-5.40 / -6.88%
|
79.10
|
79.30
|
73.10
|
73.10
|
75.79
|
71.73
|
1,302,400
|
|
|
7/22/2024
|
-0.50 / -0.63%
|
78.80
|
79.40
|
76.00
|
78.50
|
77.52
|
77.03
|
1,063,100
|
|
|
7/19/2024
|
-2.00 / -2.47%
|
81.60
|
81.60
|
78.90
|
79.00
|
79.62
|
77.52
|
786,700
|
|
|
7/18/2024
|
+1.00 / +1.25%
|
81.40
|
81.40
|
78.00
|
81.00
|
79.24
|
79.48
|
1,306,200
|
|
|
7/17/2024
|
-3.10 / -3.73%
|
83.20
|
83.60
|
78.00
|
80.00
|
81.02
|
78.50
|
2,033,300
|
|
|
7/16/2024
|
-2.10 / -2.46%
|
85.40
|
86.00
|
82.90
|
83.10
|
84.41
|
81.54
|
1,699,800
|
|
|
7/15/2024
|
-2.70 / -3.07%
|
88.00
|
88.40
|
84.80
|
85.20
|
86.19
|
83.60
|
1,194,400
|
|
|
7/12/2024
|
-1.60 / -1.79%
|
89.50
|
89.50
|
87.30
|
87.90
|
88.27
|
86.25
|
782,700
|
|
|
7/11/2024
|
+2.50 / +2.87%
|
87.00
|
89.90
|
87.00
|
89.50
|
88.67
|
87.82
|
1,386,700
|
|
|
7/10/2024
|
+0.20 / +0.23%
|
86.70
|
89.20
|
86.60
|
87.00
|
87.54
|
85.37
|
833,500
|
|
|
7/9/2024
|
+0.50 / +0.58%
|
86.10
|
87.50
|
86.00
|
86.80
|
86.50
|
85.17
|
614,100
|
|
|
7/8/2024
|
-1.50 / -1.71%
|
88.00
|
88.00
|
86.10
|
86.30
|
86.60
|
84.68
|
891,400
|
|
|
7/5/2024
|
+0.80 / +0.92%
|
87.90
|
89.20
|
86.80
|
87.80
|
87.83
|
86.15
|
1,047,200
|
|
|
7/4/2024
|
+2.90 / +3.45%
|
84.50
|
87.00
|
84.30
|
87.00
|
86.12
|
85.37
|
971,100
|
|
|
7/3/2024
|
0.00 / 0.00%
|
84.80
|
85.50
|
83.90
|
84.10
|
84.41
|
82.52
|
695,400
|
|
|
7/2/2024
|
+0.40 / +0.48%
|
83.80
|
85.50
|
83.70
|
84.10
|
84.20
|
82.52
|
566,500
|
|
|
7/1/2024
|
+0.70 / +0.84%
|
82.90
|
84.00
|
80.20
|
83.70
|
81.95
|
82.13
|
1,306,300
|
|
|
6/28/2024
|
-2.60 / -3.04%
|
85.70
|
87.50
|
80.00
|
83.00
|
84.86
|
81.44
|
1,352,300
|
|
|
6/27/2024
|
-1.40 / -1.61%
|
87.00
|
87.90
|
85.60
|
85.60
|
86.32
|
84.00
|
878,300
|
|
|
6/26/2024
|
+1.10 / +1.28%
|
86.00
|
88.30
|
85.80
|
87.00
|
87.03
|
85.37
|
875,000
|
|
|
6/25/2024
|
-3.10 / -3.48%
|
88.50
|
88.50
|
84.20
|
85.90
|
85.99
|
84.29
|
2,028,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|